63,665€
1,98%
Echtzeit-Aktienkurs Marvell Technology Inc.
Bid:
Ask:
Aktienkurse zur Marvell Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 62,87 | 63,75 | 62,03 | 63,45 | 1,63% | 1.353,00 |
| 02.05.2024 | 59,92 | 62,43 | 59,60 | 62,43 | 0,84% | 2.080,00 |
| 30.04.2024 | 64,56 | 64,56 | 61,91 | 61,91 | -3,45% | 1.808,00 |
| 29.04.2024 | 65,33 | 65,50 | 64,00 | 64,12 | -1,13% | 1.790,00 |
| 26.04.2024 | 63,83 | 65,13 | 63,38 | 64,85 | 2,94% | 3.166,00 |
| 25.04.2024 | 59,70 | 63,00 | 59,70 | 63,00 | 4,76% | 3.038,00 |
| 24.04.2024 | 60,89 | 61,20 | 59,79 | 60,14 | 1,04% | 1.656,00 |
| 23.04.2024 | 59,24 | 60,13 | 58,80 | 59,52 | 0,92% | 2.409,00 |
| 22.04.2024 | 58,31 | 59,63 | 58,01 | 58,98 | 0,56% | 3.282,00 |
| 19.04.2024 | 60,83 | 61,50 | 58,20 | 58,65 | -4,62% | 5.600,00 |
| 18.04.2024 | 63,14 | 63,24 | 60,42 | 61,49 | -2,55% | 2.554,00 |
| 17.04.2024 | 64,24 | 65,05 | 62,50 | 63,10 | -1,70% | 4.953,00 |
| 16.04.2024 | 64,11 | 64,72 | 62,90 | 64,19 | 0,34% | 3.909,00 |
| 15.04.2024 | 65,33 | 67,21 | 63,84 | 63,97 | -3,19% | 5.078,00 |
| 12.04.2024 | 67,11 | 67,73 | 66,00 | 66,08 | 0,43% | 3.081,00 |
| 11.04.2024 | 66,02 | 68,26 | 64,46 | 65,80 | -1,01% | 1.302,00 |
| 10.04.2024 | 67,46 | 68,60 | 65,75 | 66,47 | -0,98% | 1.948,00 |
| 09.04.2024 | 66,67 | 67,90 | 65,70 | 67,13 | 1,51% | 2.479,00 |
| 08.04.2024 | 66,80 | 67,87 | 65,85 | 66,13 | -0,75% | 3.213,00 |
| 05.04.2024 | 65,55 | 66,83 | 65,42 | 66,63 | 2,38% | 1.286,00 |
| 04.04.2024 | 68,21 | 70,00 | 65,08 | 65,08 | -3,59% | 3.595,00 |
| 03.04.2024 | 68,25 | 69,80 | 66,88 | 67,50 | -0,98% | 2.282,00 |
| 02.04.2024 | 67,72 | 68,61 | 65,69 | 68,17 | 3,97% | 4.984,00 |
| 28.03.2024 | 66,88 | 67,47 | 65,41 | 65,57 | -1,97% | 4.915,00 |
| 27.03.2024 | 63,66 | 67,26 | 63,66 | 66,89 | 6,04% | 7.016,00 |
| 26.03.2024 | 61,01 | 63,47 | 61,01 | 63,08 | 3,44% | 3.479,00 |
| 25.03.2024 | 61,21 | 61,77 | 59,75 | 60,98 | -0,94% | 4.588,00 |
| 22.03.2024 | 61,93 | 62,64 | 60,79 | 61,56 | -0,19% | 2.496,00 |
| 21.03.2024 | 61,13 | 63,09 | 61,13 | 61,68 | 2,54% | 5.223,00 |
| 20.03.2024 | 59,86 | 60,47 | 59,76 | 60,15 | 0,40% | 6.696,00 |
| 19.03.2024 | 60,70 | 61,20 | 58,64 | 59,91 | -2,06% | 8.181,00 |
| 18.03.2024 | 61,99 | 62,99 | 61,10 | 61,17 | -0,83% | 5.355,00 |
| 15.03.2024 | 60,02 | 62,52 | 59,94 | 61,68 | 1,77% | 5.057,00 |
| 14.03.2024 | 61,92 | 62,99 | 59,91 | 60,61 | -2,16% | 10.616,00 |
| 13.03.2024 | 65,43 | 66,15 | 61,59 | 61,95 | -5,84% | 12.706,00 |
| 12.03.2024 | 66,40 | 67,59 | 65,25 | 65,79 | -1,11% | 10.890,00 |
| 11.03.2024 | 68,62 | 69,63 | 64,90 | 66,53 | -3,58% | 24.425,00 |
| 08.03.2024 | 71,60 | 75,14 | 68,90 | 69,00 | -11,45% | 72.542,00 |
| 07.03.2024 | 74,80 | 78,33 | 74,15 | 77,92 | 4,37% | 56.355,00 |
| 06.03.2024 | 72,74 | 75,99 | 72,74 | 74,66 | 3,12% | 9.664,00 |
| 05.03.2024 | 72,27 | 73,24 | 71,45 | 72,40 | -0,55% | 3.560,00 |
| 04.03.2024 | 72,64 | 73,66 | 69,85 | 72,80 | 2,29% | 8.186,00 |
| 01.03.2024 | 67,25 | 71,80 | 66,62 | 71,17 | 7,61% | 10.650,00 |
| 29.02.2024 | 62,53 | 66,14 | 61,92 | 66,14 | 6,10% | 1.797,00 |
| 28.02.2024 | 63,44 | 63,82 | 62,34 | 62,34 | -3,03% | 952,00 |
| 27.02.2024 | 62,80 | 65,40 | 62,80 | 64,29 | 1,72% | 2.032,00 |
| 26.02.2024 | 62,49 | 63,46 | 61,00 | 63,20 | 0,70% | 5.386,00 |
| 23.02.2024 | 64,28 | 64,99 | 62,76 | 62,76 | -2,95% | 2.096,00 |
| 22.02.2024 | 62,73 | 65,00 | 62,73 | 64,67 | 7,12% | 3.162,00 |
| 21.02.2024 | 59,51 | 60,37 | 58,98 | 60,37 | 0,85% | 2.730,00 |
| 20.02.2024 | 61,56 | 62,15 | 58,71 | 59,86 | -4,02% | 5.107,00 |
| 19.02.2024 | 62,50 | 62,61 | 61,80 | 62,37 | 1,40% | 1.335,00 |
| 16.02.2024 | 63,34 | 63,63 | 61,41 | 61,51 | -1,79% | 3.467,00 |
| 15.02.2024 | 63,35 | 64,19 | 61,87 | 62,63 | -2,67% | 4.394,00 |
| 14.02.2024 | 63,65 | 65,21 | 63,57 | 64,35 | 2,19% | 2.004,00 |
| 13.02.2024 | 64,78 | 64,98 | 62,97 | 62,97 | -3,57% | 2.359,00 |
| 12.02.2024 | 63,51 | 67,30 | 63,22 | 65,30 | 2,34% | 6.833,00 |
| 09.02.2024 | 66,33 | 66,99 | 62,50 | 63,81 | -3,38% | 4.693,00 |
| 08.02.2024 | 65,29 | 67,62 | 64,78 | 66,04 | 2,39% | 5.806,00 |
| 07.02.2024 | 61,73 | 64,50 | 61,72 | 64,50 | 3,75% | 1.733,00 |
| 06.02.2024 | 62,32 | 62,95 | 61,39 | 62,17 | -0,11% | 2.851,00 |
| 05.02.2024 | 62,17 | 63,19 | 61,35 | 62,24 | -0,58% | 2.212,00 |
| 02.02.2024 | 63,23 | 63,23 | 61,85 | 62,60 | 1,81% | 6.106,00 |
| 01.02.2024 | 62,80 | 63,80 | 60,40 | 61,49 | -1,85% | 2.287,00 |
| 31.01.2024 | 61,39 | 63,85 | 61,39 | 62,65 | -0,74% | 1.967,00 |
| 30.01.2024 | 65,06 | 65,66 | 63,12 | 63,12 | -2,49% | 2.356,00 |
| 29.01.2024 | 62,48 | 64,76 | 62,39 | 64,73 | 3,72% | 2.227,00 |
| 26.01.2024 | 63,67 | 63,84 | 62,10 | 62,41 | -3,41% | 4.466,00 |
| 25.01.2024 | 66,80 | 68,15 | 64,61 | 64,61 | -2,11% | 7.786,00 |
| 24.01.2024 | 65,49 | 67,17 | 65,06 | 66,00 | 1,60% | 5.641,00 |
| 23.01.2024 | 64,32 | 65,14 | 63,70 | 64,96 | 0,25% | 3.633,00 |
| 22.01.2024 | 65,24 | 66,99 | 63,37 | 64,80 | -0,52% | 10.721,00 |
| 19.01.2024 | 63,64 | 65,14 | 63,06 | 65,14 | 3,38% | 7.010,00 |
| 18.01.2024 | 60,64 | 64,34 | 60,61 | 63,01 | 6,47% | 10.946,00 |
| 17.01.2024 | 60,16 | 60,16 | 58,30 | 59,18 | -1,66% | 7.600,00 |
| 16.01.2024 | 60,02 | 61,57 | 59,01 | 60,18 | 0,97% | 3.861,00 |
| 15.01.2024 | 59,61 | 60,23 | 59,50 | 59,60 | -1,00% | 1.431,00 |
| 12.01.2024 | 60,15 | 61,00 | 59,68 | 60,20 | 0,23% | 5.200,00 |
| 11.01.2024 | 58,51 | 60,16 | 57,59 | 60,06 | 3,91% | 5.110,00 |
| 10.01.2024 | 57,65 | 58,91 | 57,00 | 57,80 | -0,65% | 3.096,00 |
| 09.01.2024 | 58,59 | 58,59 | 57,69 | 58,18 | -0,48% | 2.896,00 |
| 08.01.2024 | 54,58 | 58,73 | 54,58 | 58,46 | 6,70% | 3.105,00 |
| 05.01.2024 | 53,07 | 55,69 | 52,66 | 54,79 | 2,72% | 1.975,00 |
| 04.01.2024 | 51,58 | 53,41 | 51,32 | 53,34 | 2,70% | 1.520,00 |
| 03.01.2024 | 52,71 | 52,71 | 51,40 | 51,94 | -1,31% | 2.088,00 |
| 02.01.2024 | 54,94 | 55,04 | 52,63 | 52,63 | -4,74% | 1.844,00 |
| 29.12.2023 | 55,73 | 55,97 | 55,25 | 55,25 | -0,49% | 632,00 |
| 28.12.2023 | 54,97 | 55,62 | 54,97 | 55,52 | 0,95% | 2.037,00 |
| 27.12.2023 | 55,49 | 55,74 | 54,94 | 55,00 | 1,14% | 2.010,00 |
| 22.12.2023 | 54,83 | 54,89 | 54,22 | 54,38 | -0,73% | 3.073,00 |
| 21.12.2023 | 52,75 | 54,83 | 52,75 | 54,78 | 3,79% | 1.515,00 |
| 20.12.2023 | 54,04 | 55,22 | 52,78 | 52,78 | -2,96% | 2.234,00 |
| 19.12.2023 | 54,46 | 54,49 | 53,87 | 54,39 | -0,77% | 1.490,00 |
| 18.12.2023 | 55,10 | 55,10 | 53,43 | 54,81 | 0,38% | 2.775,00 |
| 15.12.2023 | 54,20 | 55,16 | 53,69 | 54,60 | 1,52% | 2.803,00 |
| 14.12.2023 | 52,71 | 54,57 | 52,30 | 53,78 | 3,40% | 5.688,00 |
| 13.12.2023 | 50,27 | 52,51 | 50,21 | 52,01 | 4,20% | 6.454,00 |
| 12.12.2023 | 50,29 | 50,93 | 49,65 | 49,92 | -1,45% | 3.299,00 |
| 11.12.2023 | 48,77 | 50,65 | 48,75 | 50,65 | 2,98% | 2.355,00 |
| 08.12.2023 | 48,47 | 49,19 | 47,96 | 49,19 | 2,08% | 1.932,00 |